建大 (2106)-合庫-台中券商分點個股進出

台股 » 個股 » 建大 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建大

(2106)

可現股當沖

股價
33.15
漲跌
▼0.30
漲幅
-0.90%
成交量
721張
產業
上市橡膠類股
254人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建大 (2106)籌碼相關－合庫-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	4	33.81	33.45	-4	774	-0.52%
2024/04/22	0	0.00	16	33.72	33.60	-16	793	-2.02%
2024/04/19	0	0.00	80.4	33.59	33.70	-80.4	790	-10.16%
2024/04/18	0	0.00	63	34.11	34.10	-63	772	-8.16%
2024/04/17	0	0.00	4	33.55	33.85	-4	756	-0.53%
2024/04/16	1.4	32.89	5	33.38	32.90	-3.6	740	-0.49%
2024/04/15	0	0.00	11	34.01	34.05	-11	714	-1.54%
2024/04/12	0	0.00	4	33.40	33.50	-4	696	-0.57%
2024/04/11	5	33.05	8	33.24	33.30	-3	687	-0.44%
2024/04/10	0	0.00	1	33.25	33.25	-1	681	-0.15%
2024/04/09	0	0.00	4.2	32.27	32.85	-4.2	664	-0.63%
2024/04/03	1	32.00	0	0.00	32.05	1	629	0.16%
2024/04/02	0	0.00	1	31.95	32.05	-1	633	-0.16%
2024/03/29	4	32.31	0	0.00	32.10	4	621	0.64%
2024/03/20	2	31.05	0	0.00	31.15	2	567	0.35%
2024/03/19	0	0.00	0	30.90	30.90	0	559	-0.01%
2024/03/18	0	0.00	2	31.00	31.00	-2	561	-0.36%
2024/03/13	0	0.00	1	30.50	30.50	-1	540	-0.19%
2024/03/12	0	0.00	25	30.20	30.30	-25	533	-4.68%
2024/03/08	0	0.00	1	29.95	29.95	-1	548	-0.18%
2024/03/06	0	0.00	1	30.05	30.05	-1	559	-0.18%
2024/03/04	2	30.00	0	0.00	29.95	2	572	0.35%
2024/02/20	0	0.00	0.6	30.35	30.20	-0.6	669	-0.08%
2024/02/02	0	0.00	1	30.30	30.20	-1	721	-0.14%
2024/01/29	0	0.00	2.6	30.03	30.15	-2.6	710	-0.36%
2024/01/26	20	29.85	0	0.00	29.85	20	706	2.83%
2024/01/23	12	29.44	0	0.00	29.40	12	699	1.72%
2024/01/19	0	0.00	0	29.60	29.60	0	682	0.00%
2024/01/18	1.8	29.46	2	29.50	29.30	-0.3	673	-0.04%
2024/01/17	6	29.50	0	0.00	29.45	6	666	0.90%
2024/01/08	0	0.00	1	31.30	31.00	-1	657	-0.15%
2024/01/05	0	0.00	3	31.10	31.15	-3	652	-0.46%
2024/01/02	0	0.00	20	30.95	31.05	-20	636	-3.14%
2023/12/22	12	31.10	0	0.00	30.85	12	610	1.97%
2023/12/20	1	30.75	0	0.00	30.75	1	590	0.17%
2023/12/15	20	30.90	6.3	30.99	30.75	13.7	570	2.41%
2023/12/14	2	30.85	0	0.00	31.00	2	563	0.35%
2023/12/13	0	0.00	3	30.70	30.70	-3	552	-0.54%
2023/12/12	8	30.97	17	30.76	30.90	-9	550	-1.64%
2023/12/11	3	30.90	0	0.00	30.90	3	546	0.55%
2023/12/08	2	31.23	5	31.30	31.20	-3	552	-0.54%
2023/12/07	2	31.30	0	0.00	31.40	2	546	0.37%
2023/12/04	0	0.00	3	31.70	31.10	-3	523	-0.57%
2023/11/30	0	0.00	1	31.70	31.70	-1	507	-0.20%
2023/11/28	3	32.15	0	0.00	32.05	3	496	0.60%
2023/11/27	0	0.00	0.1	31.70	31.45	-0.1	484	-0.03%
2023/11/23	0	0.00	1	31.70	31.75	-1	477	-0.21%
2023/11/22	0	0.00	1	32.10	31.85	-1	472	-0.21%
2023/11/21	2	32.18	3	32.30	31.90	-1	464	-0.22%
2023/11/17	0	0.00	1.1	31.24	31.35	-1.1	418	-0.25%
2023/11/16	8	31.00	8	30.95	30.95	0	407	0.00%
2023/11/15	0	0.00	11	30.85	31.20	-11	394	-2.79%
2023/11/09	3	29.45	0	0.00	29.50	3	356	0.84%
2023/11/02	0	0.00	0.8	29.25	29.35	-0.8	382	-0.20%
2023/10/26	0	29.35	0	0.00	29.10	0	416	0.01%
2023/10/24	0	29.20	0	0.00	29.05	0	421	0.00%
2023/10/18	2	28.90	1	29.05	29.65	1	439	0.23%
2023/10/17	0	0.00	1	29.30	29.20	-1	410	-0.24%
2023/10/13	8	29.40	0	0.00	29.35	8	422	1.89%
2023/10/12	45	29.48	0	0.00	29.55	45	429	10.49%
2023/10/03	0	0.00	0.3	29.55	29.40	-0.3	485	-0.06%
2023/10/02	18	29.55	0	0.00	29.55	18	492	3.66%
2023/09/26	1	29.65	0	0.00	29.50	1	534	0.18%
2023/09/19	0	0.00	1.2	30.40	30.45	-1.2	562	-0.22%
2023/09/14	35	30.46	0	0.00	30.30	35	580	6.03%
2023/09/13	0	0.00	1	30.50	30.45	-1	584	-0.17%
2023/09/04	0	0.00	3	30.10	30.10	-3	614	-0.49%
2023/09/01	3	30.10	1	30.00	30.10	2	614	0.33%
2023/08/31	0	0.00	1	30.15	30.15	-1	611	-0.16%
2023/08/14	2	29.15	0	0.00	29.20	2	625	0.32%
2023/08/11	0	0.00	3	29.80	29.80	-3	628	-0.48%
2023/08/01	0	0.00	2	29.25	29.35	-2	662	-0.30%
2023/07/31	2	29.53	0	0.00	29.35	2	656	0.30%
2023/07/24	0	29.30	1	29.05	29.05	-1	662	-0.15%
2023/07/20	2	29.48	0	0.00	29.70	2	650	0.31%
2023/07/19	3	29.50	1	29.50	29.50	2	640	0.31%
2023/07/18	1	29.90	0	0.00	29.80	1	629	0.16%
2023/07/17	0	0.00	1	30.00	30.05	-1	632	-0.16%
2023/07/14	6	29.75	0	0.00	29.85	6	629	0.95%
2023/07/13	6	31.40	0	0.00	31.25	6	616	0.97%
2023/07/12	3	31.40	0	0.00	31.30	3	604	0.50%
2023/07/07	3	31.30	0	0.00	31.25	3	609	0.49%
2023/07/06	0	0.00	2	31.35	31.35	-2	605	-0.33%
2023/07/05	3	31.60	1	31.40	31.35	2	603	0.33%
2023/07/04	5	31.94	3	31.60	31.60	2	598	0.33%
2023/06/30	1	32.20	0	0.00	32.10	1	588	0.17%
2023/06/27	0	0.00	1	32.30	32.25	-1	584	-0.17%
2023/06/26	0	0.00	1	32.25	32.25	-1	596	-0.17%
2023/06/19	3	31.95	0	0.00	31.80	3	670	0.45%
2023/06/16	1	32.00	5	31.85	31.90	-4	666	-0.60%
2023/06/15	0	0.00	1	31.55	31.60	-1	641	-0.16%
2023/06/09	0	0.00	2	31.20	31.20	-2	647	-0.31%
2023/06/07	4	31.25	0	0.00	31.25	4	657	0.61%
2023/06/05	1	31.20	0	0.00	31.20	1	660	0.15%
2023/05/29	0	0.00	4	30.90	30.75	-4	659	-0.61%
2023/05/26	5	30.72	0	0.00	30.65	5	662	0.75%
2023/05/24	2	31.15	3	31.20	31.30	-1	654	-0.15%
2023/05/23	0	0.00	10	31.20	31.10	-10	657	-1.52%
2023/05/19	0	0.00	1	30.90	30.95	-1	650	-0.15%
2023/05/18	6.1	30.65	0	0.00	30.60	6.1	655	0.93%
2023/05/12	5	30.66	4	31.00	30.25	1	631	0.16%
2023/05/11	5	30.66	4	31.00	30.35	1	623	0.16%
2023/05/10	1	31.55	1	31.45	31.45	0	595	0.00%
2023/05/08	0	0.00	3	31.75	31.75	-3	597	-0.50%
2023/05/05	31	31.73	0	0.00	31.65	31	600	5.16%
2023/04/26	0	0.00	4	31.10	31.20	-4	604	-0.66%
2023/04/25	2	31.00	0	0.00	31.15	2	600	0.33%
2023/04/17	2	31.80	2	31.85	31.85	0	572	0.00%
2023/04/12	0	0.00	2	31.65	31.70	-2	549	-0.36%
2023/04/06	1	31.25	0	0.00	31.20	1	525	0.19%
2023/03/31	1	31.50	0	0.00	31.40	1	517	0.19%
2023/03/28	12	31.28	0	0.00	31.25	12	518	2.32%
2023/03/24	0	0.00	8	32.04	31.85	-8	503	-1.59%
2023/03/23	2	30.70	0.2	30.70	30.70	1.8	419	0.42%
2023/03/20	1	30.45	0	0.00	30.35	1	428	0.23%
2023/03/10	3	30.90	0	0.00	30.95	3	438	0.68%
2023/03/09	2	31.10	0	0.00	31.10	2	441	0.45%
2023/02/22	2	31.10	0	0.00	31.35	2	438	0.46%
2023/02/21	0	0.00	1	31.55	31.50	-1	433	-0.23%
2023/02/14	1	31.10	0	0.00	31.20	1	453	0.22%
2023/02/10	0	0.00	5	31.05	31.25	-5	454	-1.10%
2023/02/07	0	0.00	10	31.40	31.30	-10	453	-2.20%
2023/01/31	15	30.90	0	0.00	30.95	15	445	3.37%
2023/01/30	0	0.00	2	30.90	30.80	-2	443	-0.45%
2023/01/17	1	30.40	0	0.00	30.55	1	441	0.23%
2023/01/13	1	30.55	0	0.00	30.50	1	448	0.22%
2023/01/10	1	30.80	0	0.00	30.70	1	475	0.21%
2023/01/05	0	0.00	4	30.45	30.60	-4	495	-0.81%
2023/01/04	0	0.00	3	30.38	30.40	-3	500	-0.60%
2022/12/23	0	0.00	3	30.05	30.15	-3	556	-0.54%
2022/12/21	1	30.10	0	0.00	30.15	1	589	0.17%
2022/12/20	1	30.25	0	0.00	29.95	1	613	0.16%
2022/12/19	1	30.15	0	0.00	30.15	1	632	0.16%
2022/12/16	1	30.20	0	0.00	30.25	1	659	0.15%
2022/12/13	2	30.53	0	0.00	30.35	2	765	0.26%
2022/12/08	1	30.65	1	30.50	30.50	0	871	0.00%
2022/12/07	1	30.90	0	0.00	30.75	1	903	0.11%
2022/12/06	3	31.30	1	31.35	31.10	2	904	0.22%
2022/12/05	1	31.90	0	0.00	31.85	1	901	0.11%
2022/12/02	2	31.80	0	0.00	31.85	2	899	0.22%
2022/11/16	2	30.85	0	0.00	30.55	2	1,011	0.20%
2022/11/14	4	30.98	0	0.00	31.00	4	1,034	0.39%
2022/11/11	1	30.60	0	0.00	30.25	1	1,044	0.10%
2022/11/07	0	0.00	1	30.85	30.85	-1	1,208	-0.08%
2022/11/02	0	0.00	1	30.70	30.60	-1	1,309	-0.08%
2022/11/01	1	30.70	0	0.00	30.65	1	1,318	0.08%
2022/10/31	0	0.00	15	30.20	30.55	-15	1,329	-1.13%
2022/10/18	0.2	30.55	0	0.00	30.70	0.2	1,564	0.01%
2022/10/13	0	0.00	5	30.75	30.45	-5	1,684	-0.30%
2022/10/12	1.2	30.89	0	0.00	31.10	1.2	1,717	0.07%
2022/10/11	2	30.90	0	0.00	31.10	2	1,782	0.11%
2022/10/05	10	32.33	0	0.00	32.25	10	2,002	0.50%
2022/09/30	0	0.00	0.6	31.95	31.95	-0.6	2,115	-0.03%
2022/09/27	1	32.40	0	0.00	32.70	1	2,359	0.04%
2022/09/26	3	32.77	0	0.00	32.45	3	2,399	0.13%
2022/09/23	2	34.40	0	0.00	33.90	2	2,504	0.08%
2022/09/22	0	0.00	3	34.85	35.00	-3	2,608	-0.12%
2022/09/21	0	0.00	1	36.80	35.65	-1	2,658	-0.04%
2022/09/20	15	35.90	1.2	35.96	36.05	13.8	2,711	0.51%
2022/09/19	0	0.00	11	35.25	35.55	-11	2,708	-0.41%
2022/09/16	10	34.90	0	0.00	35.60	10	2,706	0.37%
2022/09/15	1	35.10	15	34.99	35.10	-14	2,678	-0.52%
2022/09/14	4	34.26	5	33.85	34.15	-1	2,625	-0.04%
2022/09/08	0	0.00	5	32.75	32.90	-5	2,603	-0.19%
2022/09/07	1	32.10	0	0.00	32.15	1	2,600	0.04%
2022/09/05	0	0.00	2.9	33.27	33.25	-2.9	2,592	-0.11%
2022/09/01	5	34.35	0	0.00	34.25	5	2,567	0.19%
2022/08/23	1	33.85	0	0.00	33.95	1	2,491	0.04%
2022/08/22	3	34.00	0	0.00	33.90	3	2,481	0.12%
2022/08/19	1	34.70	0	0.00	34.40	1	2,468	0.04%
2022/08/17	1	34.85	0	0.00	34.95	1	2,428	0.04%
2022/08/16	3	34.53	1	34.70	34.85	2	2,406	0.08%
2022/08/15	6	35.21	0	0.00	35.00	6	2,372	0.25%
2022/08/12	18	35.92	0	0.00	35.15	18	2,317	0.78%
2022/08/11	3	36.07	40	36.03	35.95	-37	2,258	-1.64%
2022/08/10	1	37.90	10	37.95	38.15	-9	2,187	-0.41%
2022/08/09	0	0.00	4	38.10	38.15	-4	2,183	-0.18%
2022/08/04	1	36.90	0	0.00	37.35	1	2,192	0.05%
2022/08/01	0	0.00	5	38.50	38.50	-5	2,131	-0.23%
2022/07/29	0	0.00	3	38.27	38.50	-3	2,114	-0.14%
2022/07/27	2	38.10	7.2	37.67	37.80	-5.2	2,063	-0.25%
2022/07/26	0	0.00	3	37.40	37.40	-3	2,027	-0.15%
2022/07/25	5	37.02	30	37.10	37.10	-25	1,999	-1.25%
2022/07/22	0	0.00	2	35.95	36.10	-2	1,965	-0.10%
2022/07/21	5	36.00	8	36.35	36.65	-3	1,948	-0.15%
2022/07/20	2	36.60	4	36.96	36.60	-2	1,922	-0.10%
2022/07/19	9	37.68	5	37.42	37.30	4	1,869	0.21%
2022/07/18	8	36.95	7	37.19	37.00	1	1,838	0.06%
2022/07/15	1	35.55	8	36.11	36.50	-7	1,791	-0.39%
2022/07/14	1	35.65	1	35.05	35.45	0	1,698	0.00%
2022/07/13	5	34.94	0	0.00	35.25	5	1,669	0.30%
2022/07/12	0	0.00	4	34.24	34.25	-4	1,615	-0.25%
2022/07/11	3	33.73	2	33.90	33.55	1	1,573	0.06%
2022/07/08	1	34.30	0	0.00	34.30	1	1,550	0.06%
2022/07/05	64	34.84	9	35.24	34.65	55	1,439	3.82%
2022/07/01	9	33.09	48	32.61	32.85	-39	1,206	-3.23%
2022/06/30	2	34.20	9	33.88	34.60	-7	1,082	-0.65%
2022/06/29	12	33.70	6	33.56	33.20	6	956	0.63%
2022/06/28	0	0.00	1	33.45	33.55	-1	893	-0.11%
2022/06/24	0	31.85	1	31.80	32.00	-1	797	-0.12%
2022/06/23	0	31.55	1	31.45	31.55	-1	803	-0.12%
2022/06/14	6	30.60	0	0.00	30.85	6	1,057	0.57%
2022/06/08	10	30.95	0.1	31.00	30.95	9.9	1,097	0.90%
2022/05/16	8	29.78	13	29.99	30.15	-5	1,149	-0.43%
2022/05/09	1	30.50	0	0.00	30.60	1	1,112	0.09%
2022/05/03	4	31.55	0	0.00	31.65	4	1,128	0.35%
2022/04/25	0	0.00	3	32.00	31.90	-3	1,129	-0.27%
2022/04/20	3	32.93	0	0.00	32.95	3	1,085	0.28%
2022/04/14	5	32.25	0	0.00	32.25	5	1,025	0.49%
2022/04/07	1	31.75	0	0.00	31.85	1	1,020	0.10%
2022/04/06	10	32.30	0	0.00	32.40	10	1,007	0.99%
2022/04/01	48	32.15	0	0.00	32.25	48	1,013	4.74%
2022/03/31	0	0.00	4	32.00	32.10	-4	1,032	-0.39%
2022/03/29	2	32.40	5	32.29	32.15	-3	1,002	-0.30%
2022/03/28	2	32.05	18	31.38	32.20	-16	989	-1.62%
2022/03/24	6	31.71	6	31.54	31.75	0	952	0.00%
2022/03/23	5	32.50	2	32.95	32.65	3	900	0.33%
2022/03/22	5	32.85	0	0.00	32.95	5	887	0.56%
2022/03/21	13	33.12	1	33.10	33.30	12	861	1.39%
2022/03/07	0.5	30.10	0	0.00	29.85	0.5	788	0.06%
2022/03/02	0	0.00	1	30.35	30.20	-1	804	-0.12%
2022/03/01	2	30.28	0	0.00	30.30	2	811	0.25%
2022/02/14	0	0.00	1	30.35	30.20	-1	883	-0.11%
2022/02/10	0	0.00	3	30.70	30.75	-3	886	-0.34%
2022/02/08	1	30.70	0	0.00	30.65	1	904	0.11%
2022/01/25	3	29.95	40	29.88	29.90	-37	892	-4.15%
2022/01/24	2	30.10	4	30.05	30.05	-2	892	-0.22%
2022/01/21	0	0.00	0.4	30.20	30.20	-0.4	900	-0.05%
2022/01/13	10	30.40	0	0.00	30.40	10	914	1.09%
2022/01/11	0.1	30.60	0	0.00	30.45	0.1	920	0.01%
2021/12/30	0	0.00	0.1	31.15	31.10	-0.1	932	-0.01%
2021/12/28	0	0.00	2	31.10	31.00	-2	945	-0.21%
2021/12/27	6	31.05	2	31.00	31.05	4	951	0.42%
2021/12/24	3	30.55	6	30.51	30.55	-3	959	-0.31%
2021/12/23	1	30.30	2	30.25	30.45	-1	962	-0.10%
2021/12/21	2	30.15	0	0.00	30.40	2	976	0.20%
2021/12/20	9	30.09	0	0.00	30.20	9	983	0.92%
2021/12/06	1	30.25	0	0.00	30.30	1	919	0.11%
2021/12/02	0	0.00	20	29.70	29.70	-20	937	-2.13%
2021/11/30	6	29.83	9	29.85	29.55	-3	948	-0.32%
2021/11/29	3	29.72	40	29.85	29.70	-37	947	-3.90%
2021/11/26	3	30.00	20	30.10	30.00	-17	951	-1.79%
2021/11/25	2	30.15	0	0.00	30.15	2	972	0.21%
2021/11/24	6	30.18	0	0.00	30.25	6	981	0.61%
2021/11/23	2	30.10	0	0.00	30.05	2	991	0.20%
2021/11/22	2	30.20	0	0.00	30.30	2	1,006	0.20%
2021/11/19	6	30.32	0	0.00	30.20	6	1,054	0.57%
2021/11/18	0	0.00	5	30.25	30.30	-5	1,072	-0.47%
2021/11/16	0	0.00	1	30.45	30.35	-1	1,104	-0.09%
2021/11/15	1	30.30	0	0.00	30.35	1	1,125	0.09%
2021/11/11	1	30.55	0	0.00	30.50	1	1,149	0.09%
2021/11/08	6	30.53	0	0.00	30.75	6	1,174	0.51%
2021/10/26	0	0.00	1	31.35	31.35	-1	1,150	-0.09%
2021/10/25	2	31.25	0	0.00	31.30	2	1,144	0.17%
2021/10/12	0	0.00	0	30.40	30.05	0	1,170	0.00%
2021/10/07	0	0.00	1	30.80	30.70	-1	1,187	-0.08%
2021/10/04	2	30.43	0	0.00	30.35	2	1,193	0.17%
2021/10/01	3	31.40	0	0.00	31.10	3	1,188	0.25%
2021/09/27	2	32.10	0	0.00	32.00	2	1,152	0.17%
2021/09/24	6	31.18	0	0.00	31.10	6	1,151	0.52%
2021/09/23	2	31.03	0	0.00	31.00	2	1,147	0.17%
2021/09/22	4	31.46	0	0.00	31.20	4	1,148	0.35%
2021/09/17	2	32.05	0	0.00	32.30	2	1,131	0.18%
2021/09/14	2	32.20	0	0.00	32.45	2	1,162	0.17%
2021/09/13	2	31.75	0	0.00	32.20	2	1,165	0.17%
2021/09/10	4	31.78	0	0.00	31.90	4	1,175	0.34%
2021/09/09	2	31.55	0	0.00	31.90	2	1,185	0.17%
2021/09/08	0	0.00	5.1	32.10	31.70	-5.1	1,185	-0.43%
2021/09/07	0	0.00	2	32.58	32.55	-2	1,172	-0.17%
2021/09/06	2	32.90	1	32.75	32.75	1	1,168	0.09%
2021/09/03	1	33.00	0	0.00	33.25	1	1,155	0.09%
2021/09/01	5	32.80	0	0.00	33.00	5	1,132	0.44%
2021/08/23	6	33.18	3	33.46	33.35	3	1,000	0.30%
2021/08/20	3	32.47	0	0.00	32.60	3	986	0.30%
2021/08/19	1	32.75	0	0.00	32.85	1	970	0.10%
2021/08/18	1.1	32.97	0	0.00	33.65	1.1	961	0.11%
2021/08/17	1	33.50	5	33.25	33.10	-4	978	-0.41%
2021/08/16	2	34.20	2	34.00	34.00	0	970	0.00%
2021/08/11	6	36.69	0	0.00	36.70	6	1,032	0.58%
2021/08/10	0	0.00	10	36.77	36.70	-10	1,067	-0.94%
2021/08/09	0	0.00	0	37.30	37.35	0	1,137	0.00%
2021/08/05	0	0.00	0.2	37.90	37.65	-0.2	1,189	-0.01%
2021/07/28	0	0.00	7	38.04	37.85	-7	1,430	-0.49%
2021/07/27	0	0.00	1	38.20	38.15	-1	1,489	-0.07%
2021/07/26	3	37.97	0	0.00	37.90	3	1,530	0.20%
2021/07/15	0	0.00	1	39.35	39.30	-1	1,840	-0.05%
2021/07/13	0	0.00	2	39.60	39.25	-2	2,150	-0.09%
2021/07/12	3	39.20	0	0.00	39.40	3	2,468	0.12%
2021/07/07	0	0.00	1	39.95	40.45	-1	2,645	-0.04%
2021/07/02	0	0.00	1	40.50	40.40	-1	2,736	-0.04%
2021/06/30	2	40.10	0	0.00	40.50	2	2,762	0.07%
2021/06/25	1	41.25	0	0.00	40.55	1	2,920	0.03%
2021/06/24	0	0.00	0	41.10	41.15	0	3,009	0.00%
2021/06/04	0	0.00	1	40.30	40.30	-1	3,932	-0.03%
2021/06/02	1	41.30	0	0.00	40.85	1	4,068	0.02%
2021/06/01	1	40.30	0.2	40.95	40.95	0.8	4,087	0.02%
2021/05/31	1	40.55	0	0.00	40.45	1	4,121	0.02%
2021/05/28	0	0.00	1	41.50	41.15	-1	4,176	-0.02%
2021/05/27	0	0.00	1	40.60	40.10	-1	4,186	-0.02%
2021/05/24	0	0.00	1	39.30	38.80	-1	4,203	-0.02%
2021/05/21	0	0.00	3	37.85	38.20	-3	4,217	-0.07%
2021/05/20	3	37.10	0	0.00	37.05	3	4,228	0.07%
2021/05/19	1	37.35	1	39.30	37.75	0	4,215	0.00%
2021/05/17	4	37.01	0	0.00	36.20	4	4,184	0.10%
2021/05/13	3	39.33	0	0.00	39.40	3	4,085	0.07%
2021/05/12	21	42.50	12	40.78	40.25	9	4,078	0.22%
2021/05/11	4	45.95	2	43.60	44.70	2	4,027	0.05%
2021/05/10	4	44.15	5	44.30	46.00	-1	4,003	-0.02%
2021/05/07	2	43.40	0	0.00	43.85	2	3,944	0.05%
2021/05/06	5	41.55	0	0.00	42.20	5	3,909	0.13%
2021/05/05	5	42.70	0	0.00	42.40	5	3,895	0.13%
2021/05/04	10	42.60	0	0.00	42.30	10	3,885	0.26%
2021/05/03	0	0.00	1	44.10	44.10	-1	3,842	-0.03%
2021/04/29	6	45.42	0	0.00	45.90	6	3,800	0.16%
2021/04/28	6	46.30	2	46.15	46.35	4	3,770	0.11%
2021/04/27	0	0.00	1	47.00	47.10	-1	3,761	-0.03%
2021/04/26	0	0.00	1	48.10	47.80	-1	3,745	-0.03%
2021/04/23	10	48.00	4	47.40	47.05	6	3,758	0.16%
2021/04/22	0	0.00	2	48.75	47.55	-2	3,728	-0.05%
2021/04/21	2	47.50	3	48.33	48.10	-1	3,613	-0.03%
2021/04/20	15	48.26	19	48.11	47.50	-4	3,559	-0.11%
2021/04/19	2	48.73	19	48.63	48.35	-17	3,427	-0.50%
2021/04/16	29	47.42	1	48.80	46.60	28	3,297	0.85%
2021/04/15	3	44.50	4.2	44.44	46.00	-1.2	3,018	-0.04%
2021/04/14	11.2	42.23	6	42.35	41.85	5.2	2,919	0.18%
2021/04/09	1	43.10	2	42.65	42.50	-1	2,989	-0.03%
2021/04/06	0	0.00	4	42.50	42.20	-4	2,932	-0.14%
2021/04/01	0	0.00	11	42.65	42.55	-11	2,916	-0.38%
2021/03/31	43	43.92	2.1	44.00	44.10	40.9	2,887	1.42%
2021/03/30	158	42.65	40	43.21	43.40	118	2,841	4.15%	大買/鉅額交易
2021/03/29	2	41.05	5.1	41.08	42.10	-3.1	2,763	-0.11%
2021/03/25	42	39.96	0	0.00	39.60	42	2,675	1.57%
2021/03/22	0	0.00	40	38.90	38.90	-40	2,621	-1.53%
2021/03/19	2.8	40.67	0	0.00	40.15	2.8	2,578	0.11%
2021/03/18	12.2	40.68	5	40.32	40.80	7.2	2,192	0.33%
2021/03/16	0	0.00	4	38.58	38.60	-4	2,068	-0.19%
2021/03/15	0.6	37.30	0	0.00	37.45	0.6	1,994	0.03%
2021/03/10	0	0.00	6	37.50	36.95	-6	1,912	-0.31%
2021/03/09	1	36.85	1	37.30	36.95	0	1,907	0.00%
2021/03/08	0	0.00	12	37.40	36.55	-12	1,882	-0.64%
2021/03/05	2	35.60	0	0.00	35.70	2	1,848	0.11%
2021/03/04	1	36.00	0	0.00	36.10	1	1,867	0.05%
2021/03/03	2	36.20	5	36.34	36.50	-3	1,871	-0.16%
2021/02/26	10	35.30	2	35.23	35.40	8	1,931	0.41%
2021/02/25	0	0.00	9	35.56	35.40	-9	1,945	-0.46%
2021/02/24	0	0.00	1	35.70	35.10	-1	1,980	-0.05%
2021/02/23	10	35.15	0	0.00	35.10	10	2,050	0.49%
2021/02/22	0	0.00	1	34.70	34.70	-1	2,030	-0.05%
2021/02/19	0	0.00	1	34.20	34.20	-1	2,014	-0.05%
2021/02/18	3	34.45	0	0.00	34.20	3	2,062	0.15%
2021/02/17	0	0.00	6.5	33.77	33.95	-6.5	2,055	-0.32%
2021/02/05	0	0.00	1	32.95	33.05	-1	2,120	-0.05%
2021/02/04	4	33.21	0	0.00	33.15	4	2,142	0.19%
2021/02/03	20	32.95	11	33.50	33.30	9	2,182	0.41%
2021/02/02	10	32.95	0	0.00	32.95	10	2,202	0.45%
2021/02/01	0	0.00	6	32.58	32.70	-6	2,236	-0.27%
2021/01/26	0	0.00	0.1	32.05	32.05	-0.1	2,539	0.00%
2021/01/25	0	0.00	0	32.25	32.45	0	2,536	0.00%
2021/01/21	0	0.00	0.3	32.00	31.65	-0.3	2,587	-0.01%
2021/01/18	7	31.36	0	0.00	31.30	7	2,659	0.26%
2021/01/15	2	32.50	0	0.00	32.20	2	2,656	0.08%
2021/01/14	5	32.80	0	0.00	33.00	5	2,665	0.19%
2021/01/12	3	32.10	5	32.20	32.10	-2	2,637	-0.08%
2021/01/08	10	32.85	0.7	32.80	32.85	9.3	2,578	0.36%
2021/01/06	1	33.00	0	0.00	32.80	1	2,502	0.04%
2021/01/05	11	33.65	40	33.80	33.45	-29	2,471	-1.17%
2021/01/04	1	34.90	3	34.30	35.00	-2	2,399	-0.08%
2020/12/31	1	34.65	0	0.00	34.95	1	2,364	0.04%
2020/12/30	1	34.85	1	34.80	34.95	0	2,353	0.00%
2020/12/29	5	34.50	0	0.00	34.85	5	2,337	0.21%
2020/12/25	6	34.41	0	0.00	34.35	6	2,316	0.26%
2020/12/24	1	34.50	0	0.00	34.55	1	2,319	0.04%
2020/12/23	2	34.35	0	0.00	34.50	2	2,315	0.09%
2020/12/22	2	34.75	2	35.40	34.50	0	2,309	0.00%
2020/12/18	5	35.20	0.1	35.35	35.35	4.9	2,319	0.21%
2020/12/11	0	0.00	2	36.65	36.15	-2	2,265	-0.09%
2020/12/03	0	0.00	0.2	36.20	36.20	-0.2	2,156	-0.01%
2020/12/01	0.8	37.15	11	36.98	37.00	-10.2	2,122	-0.48%
2020/11/30	3	37.10	0	0.00	37.00	3	2,075	0.14%
2020/11/27	0	0.00	2	36.80	36.70	-2	2,035	-0.10%
2020/11/26	0	0.00	1	36.75	36.90	-1	2,015	-0.05%
2020/11/25	40	35.81	0	0.00	35.10	40	1,934	2.07%
2020/11/24	10	35.15	40	34.90	35.50	-30	1,920	-1.56%
2020/11/23	0.5	35.50	2	35.40	35.50	-1.5	1,904	-0.08%
2020/11/20	0	0.00	10.4	35.51	36.00	-10.4	1,871	-0.55%
2020/11/18	0	0.00	3	33.95	34.10	-3	1,875	-0.16%
2020/11/17	5	34.00	0	0.00	34.10	5	1,906	0.26%
2020/11/16	0	0.00	10	33.44	33.40	-10	1,891	-0.53%
2020/11/13	210	33.40	15	34.60	33.20	195	1,932	10.09%	大買/鉅額交易
2020/11/06	250	34.07	2	33.70	34.20	248	1,898	13.06%	大買/鉅額交易
2020/11/05	72	33.92	0.1	33.60	33.80	71.9	1,857	3.87%
2020/11/04	31	32.99	19	33.17	33.55	12	1,790	0.67%
2020/11/03	31	32.31	4	32.31	32.35	27	1,685	1.60%
2020/10/30	5	31.60	1	31.80	31.45	4	1,605	0.25%
2020/10/29	2	31.53	0	0.00	31.70	2	1,579	0.13%
2020/10/28	150	31.28	5	31.30	31.30	145	1,558	9.31%	大買/鉅額交易
2020/10/27	20	31.60	10	31.49	31.25	10	1,538	0.65%
2020/10/26	0	0.00	1	31.10	31.10	-1	1,490	-0.07%
2020/10/23	1	30.65	2	30.80	30.70	-1	1,467	-0.07%
2020/10/16	0	0.00	3	30.40	30.05	-3	1,410	-0.21%
2020/10/14	0	0.00	2	30.50	30.40	-2	1,400	-0.14%
2020/09/24	0	0.00	2	29.20	28.60	-2	1,419	-0.14%
2020/09/10	0	0.00	1	30.50	30.30	-1	1,409	-0.07%
2020/09/09	0.2	30.55	0	0.00	30.55	0.2	1,407	0.01%
2020/09/04	0	0.00	1	29.85	29.85	-1	1,431	-0.07%
2020/09/02	0	0.00	12	30.25	30.30	-12	1,453	-0.83%
2020/09/01	15	31.74	30	31.73	31.80	-15	1,442	-1.04%
2020/08/25	6	32.19	0	0.00	32.15	6	1,374	0.44%
2020/08/24	5	32.40	3	32.30	32.55	2	1,376	0.15%
2020/08/21	0	0.00	2	30.85	32.20	-2	1,304	-0.15%
2020/08/20	5	30.74	4	30.45	30.50	1	1,284	0.08%
2020/08/18	0	0.00	4	31.75	31.65	-4	1,217	-0.33%
2020/08/17	20	31.40	0	0.00	31.15	20	1,172	1.71%
2020/08/14	0	0.00	24	29.84	30.00	-24	1,130	-2.12%
2020/08/13	2	29.50	0	0.00	29.60	2	1,120	0.18%
2020/08/07	0.1	28.75	0	0.00	28.75	0.1	1,465	0.01%
2020/08/05	0	0.00	16.2	28.41	28.55	-16.2	1,477	-1.10%
2020/07/30	2	27.70	0	0.00	28.10	2	1,472	0.14%
2020/07/28	3	28.45	0	0.00	28.15	3	1,503	0.20%
2020/07/22	1	29.65	0	0.00	29.55	1	1,631	0.06%
2020/07/16	1	29.40	1	30.00	29.75	0	1,733	0.00%
2020/07/14	1	29.00	0	0.00	28.95	1	1,723	0.06%
2020/07/10	3	29.30	0	0.00	28.55	3	1,725	0.17%
2020/07/09	1	29.80	0	0.00	29.75	1	1,717	0.06%
2020/07/06	0	0.00	1	30.10	30.00	-1	1,701	-0.06%
2020/07/03	6	30.00	0	0.00	29.90	6	1,695	0.35%
2020/06/23	0	0.00	20	29.91	29.90	-20	1,688	-1.18%
2020/06/22	1	30.00	0	0.00	30.05	1	1,685	0.06%
2020/06/19	1	29.85	0	0.00	29.85	1	1,688	0.06%
2020/06/18	0	0.00	1	30.10	30.10	-1	1,710	-0.06%
2020/06/17	2	30.35	0	0.00	30.20	2	1,712	0.12%
2020/06/12	0	0.00	10	28.55	28.70	-10	1,717	-0.58%
2020/06/09	1	30.25	4	30.10	30.15	-3	1,733	-0.17%
2020/06/08	7	29.85	0	0.00	29.70	7	1,725	0.41%
2020/06/05	1	29.85	0	0.00	29.75	1	1,724	0.06%
2020/06/04	1	29.65	0	0.00	29.70	1	1,732	0.06%
2020/06/03	2	29.83	0	0.00	29.95	2	1,730	0.12%
2020/06/01	8	29.63	0	0.00	29.75	8	1,715	0.47%
2020/05/29	1	29.75	1	29.65	28.90	0	1,691	0.00%
2020/05/25	5.3	30.12	2	30.00	29.70	3.3	1,612	0.20%
2020/05/22	6	30.50	0	0.00	30.30	6	1,595	0.38%
2020/05/19	2	30.35	0	0.00	30.30	2	1,480	0.14%
2020/05/18	12	30.58	3	31.03	31.00	9	1,434	0.63%
2020/05/15	2	28.25	0	0.00	28.90	2	1,236	0.16%
2020/05/12	0	0.00	0	27.00	26.65	0	1,035	0.00%
2020/05/06	0	0.00	3	27.15	26.40	-3	1,002	-0.30%
2020/05/05	0	0.00	30	27.00	27.00	-30	984	-3.05%
2020/05/04	20	26.05	0	0.00	26.45	20	960	2.08%
2020/04/30	20	26.55	0	0.00	26.55	20	929	2.15%
2020/04/29	3	25.90	20	25.75	25.80	-17	878	-1.94%
2020/04/28	5	25.46	0	0.00	25.40	5	863	0.58%
2020/04/27	30	25.35	1	25.40	25.40	29	857	3.38%
2020/04/23	1	24.25	0	0.00	24.40	1	802	0.12%
2020/04/14	0	26.25	1	26.20	26.30	-1	680	-0.14%
2020/03/20	0	0.00	1	26.45	26.50	-1	610	-0.16%
2020/03/19	0	0.00	3	26.35	26.50	-3	595	-0.50%
2020/03/12	0	0.00	25	27.59	28.00	-25	540	-4.63%
2020/03/10	0	0.00	1	28.10	28.10	-1	509	-0.20%
2020/03/05	20	28.00	0	0.00	28.10	20	489	4.09%
2020/02/27	0	0.00	4	28.15	28.15	-4	498	-0.80%
2020/02/26	5	28.15	0	0.00	28.15	5	500	1.00%
2020/02/13	5	28.60	0	0.00	28.65	5	598	0.84%
2020/01/30	4	28.71	0	0.00	28.90	4	663	0.60%
2020/01/20	0	0.00	0.1	30.00	30.00	-0.1	653	-0.02%
2020/01/17	0	0.00	4.3	30.05	30.00	-4.3	661	-0.66%
2020/01/14	0	0.00	2.2	30.00	30.00	-2.2	751	-0.29%
2020/01/08	2	29.95	0.9	30.05	29.90	1.1	937	0.12%
2020/01/07	1	30.06	0	0.00	30.00	1	958	0.11%
2019/12/31	2	30.55	0	0.00	30.60	2	1,009	0.20%
2019/12/23	0	0.00	2	30.85	30.80	-2	1,144	-0.17%
2019/12/20	1	31.00	0	0.00	31.05	1	1,154	0.09%
2019/12/13	0	0.00	6	31.10	31.25	-6	1,343	-0.45%
2019/12/09	0	0.00	2	30.45	30.75	-2	1,367	-0.15%
2019/12/03	1	30.35	0	0.00	30.40	1	1,477	0.07%
2019/12/02	0	0.00	2	30.45	30.40	-2	1,481	-0.13%
2019/11/22	1	30.75	0	0.00	30.60	1	1,497	0.07%
2019/11/11	0	0.00	1	31.85	31.80	-1	1,477	-0.07%
2019/11/07	107	32.54	0	0.00	32.30	107	1,460	7.33%	大買/鉅額交易
2019/11/06	121	32.80	0	0.00	32.70	121	1,450	8.34%	大買/鉅額交易
2019/11/04	0	0.00	1	33.05	33.10	-1	1,428	-0.07%
2019/10/29	183	32.81	0	0.00	32.65	183	1,383	13.23%	大買/鉅額交易
2019/10/28	90	32.82	0	0.00	32.90	90	1,372	6.56%
2019/10/25	2	32.95	0	0.00	32.85	2	1,357	0.15%
2019/10/24	0	0.00	1	33.00	32.95	-1	1,343	-0.07%
2019/10/23	0	0.00	3	32.60	32.60	-3	1,312	-0.23%
2019/10/22	6	32.60	1	32.90	32.55	5	1,285	0.39%
2019/10/21	1	32.50	0	0.00	32.90	1	1,255	0.08%
2019/10/17	2	30.95	0	0.00	30.95	2	1,102	0.18%
2019/10/15	3	30.57	0	0.00	30.60	3	1,064	0.28%
2019/10/14	3	30.73	4	30.50	30.50	-1	1,038	-0.10%
2019/10/01	26	32.12	0	0.00	32.15	26	895	2.90%
2019/09/27	2	31.48	0	0.00	31.50	2	840	0.24%
2019/09/23	2	31.83	2	32.23	31.95	0	786	0.00%
2019/09/11	0	0.00	2	31.50	31.35	-2	547	-0.37%
2019/09/09	4	32.09	0	0.00	31.40	4	502	0.80%
2019/08/27	21	29.61	3	29.73	29.50	18	327	5.50%
2019/08/26	2	30.08	5	30.00	30.15	-3	308	-0.97%
2019/08/23	11	30.10	0	0.00	30.30	11	290	3.78%
2019/08/14	0	0.00	0.2	28.50	28.55	-0.2	245	-0.08%
2019/08/02	0	0.00	1	29.00	28.85	-1	270	-0.37%
2019/07/15	2	29.75	0	0.00	29.65	2	254	0.79%
2019/06/27	1	29.70	0	0.00	29.70	1	286	0.35%
2019/05/24	0	0.00	2.2	28.82	28.95	-2.2	315	-0.69%
2019/05/03	0	0.00	1	30.00	30.05	-1	268	-0.37%
2019/04/26	0	0.00	1	30.25	30.25	-1	267	-0.37%
2019/04/18	1	30.50	0	0.00	30.40	1	272	0.37%
2019/04/16	0	0.00	1	30.25	30.30	-1	260	-0.38%
2019/04/15	3	30.30	4	30.05	30.05	-1	256	-0.39%
2019/04/11	0	0.00	3	30.20	30.05	-3	252	-1.19%
2019/03/21	0	0.00	4	30.05	30.00	-4	239	-1.67%
2019/03/19	1	29.85	0	0.00	29.85	1	243	0.41%
2019/03/15	0	0.00	6	30.00	29.85	-6	241	-2.49%
2019/03/14	0	0.00	3	30.30	30.25	-3	232	-1.29%
2019/03/05	0	0.00	1	30.80	30.85	-1	251	-0.40%
2019/02/26	0	0.00	1	30.05	30.25	-1	234	-0.43%
2019/02/20	0	0.00	6	29.71	29.90	-6	227	-2.64%
2019/02/19	0	0.00	1	29.65	29.70	-1	229	-0.44%
2019/02/13	1	29.95	0	0.00	29.90	1	226	0.44%
2019/02/12	0	0.00	3	30.00	29.95	-3	226	-1.33%
2019/01/30	0	0.00	4	29.70	29.90	-4	222	-1.80%
2019/01/02	9	29.00	0	0.00	29.05	9	272	3.31%
2018/12/21	1	29.00	0	0.00	28.90	1	291	0.34%
2018/12/03	0	0.00	2	30.60	30.55	-2	356	-0.56%
2018/11/19	0	0.00	2	29.70	29.70	-2	390	-0.51%
2018/11/09	0	0.00	4	29.20	29.45	-4	413	-0.97%
2018/10/23	0	0.00	3	29.50	29.55	-3	453	-0.66%
2018/10/22	1	29.80	0	0.00	29.80	1	455	0.22%
2018/10/18	0	0.00	6	29.15	29.10	-6	443	-1.35%
2018/10/11	0	0.00	1	29.15	29.35	-1	445	-0.22%
2018/10/04	0	0.00	3	30.50	30.50	-3	430	-0.70%
2018/10/03	3	30.48	3	30.55	30.50	0	430	0.00%
2018/10/01	0	0.00	4	30.50	30.80	-4	432	-0.92%
2018/09/07	2	30.55	3	30.20	30.45	-1	405	-0.25%
2018/09/04	5	31.06	0	0.00	31.10	5	493	1.01%
2018/08/27	0	0.00	1	31.35	31.00	-1	474	-0.21%
2018/08/24	2	31.95	0	0.00	32.00	2	472	0.42%
2018/08/23	3	32.00	0	0.00	32.10	3	473	0.63%
2018/08/22	0	0.00	1	32.20	32.10	-1	470	-0.21%
2018/08/20	0	0.00	25	31.90	32.15	-25	466	-5.36%
2018/08/17	0	0.00	5.4	32.06	32.10	-5.4	461	-1.16%
2018/08/14	0	0.00	6	32.33	32.35	-6	460	-1.30%
2018/08/03	3	32.25	0	0.00	32.40	3	531	0.56%
2018/08/01	0	0.00	2	32.25	32.40	-2	538	-0.37%
2018/07/13	2	31.75	0	0.00	31.70	2	504	0.40%
2018/07/11	4	31.59	0	0.00	31.70	4	506	0.79%
2018/07/06	0	0.00	10	31.85	32.00	-10	502	-1.99%
2018/07/04	0	0.00	2	32.25	32.30	-2	504	-0.40%
2018/06/25	7	33.01	3	32.95	32.95	4	509	0.79%
2018/06/22	2	33.00	4	33.00	33.30	-2	512	-0.39%
2018/06/21	0	0.00	1	33.20	33.15	-1	515	-0.19%
2018/06/20	0	0.00	3	33.40	33.45	-3	518	-0.58%
2018/06/15	0	0.00	12	34.11	34.35	-12	520	-2.30%
2018/06/14	15	34.60	10	34.26	34.35	5	513	0.97%
2018/06/13	19	35.23	9.8	36.27	35.30	9.2	508	1.81%
2018/06/12	11	35.39	1	36.60	36.50	10	472	2.11%
2018/06/08	0	0.00	2	33.25	33.30	-2	435	-0.46%
2018/06/06	2	33.30	0	0.00	33.60	2	452	0.44%
2018/06/05	0	0.00	3.3	33.30	33.30	-3.3	452	-0.74%
2018/05/25	0	0.00	7	33.70	33.85	-7	461	-1.52%
2018/05/21	10	33.60	0	0.00	33.55	10	469	2.13%
2018/05/17	10	33.75	0	0.00	33.80	10	479	2.09%
2018/05/15	0	0.00	1	34.00	33.80	-1	487	-0.21%
2018/05/10	15	34.65	0	0.00	34.50	15	435	3.45%
2018/04/30	0	0.00	5	34.00	34.25	-5	453	-1.10%
2018/04/26	0	0.00	12	34.00	33.95	-12	456	-2.63%
2018/04/25	2	34.00	0	0.00	34.10	2	460	0.43%
2018/04/23	3	34.48	2	34.10	34.15	1	470	0.21%
2018/04/20	4	34.85	3	34.97	34.75	1	471	0.21%
2018/04/18	2	34.85	0	0.00	34.80	2	486	0.41%
2018/04/17	2	35.00	0	0.00	34.90	2	483	0.41%
2018/04/11	6	35.40	1	35.30	35.25	5	504	0.99%
2018/04/10	7	35.75	0	0.00	35.55	7	498	1.40%
2018/03/31	1	36.50	2	36.85	36.75	-1	500	-0.20%
2018/03/30	0	0.00	1	36.50	36.60	-1	506	-0.20%
2018/03/29	0	0.00	1	36.90	36.65	-1	514	-0.19%
2018/03/27	0	0.00	1	36.85	37.15	-1	517	-0.19%
2018/03/13	2	36.85	0	0.00	37.00	2	497	0.40%
2018/03/12	0	0.00	8	36.48	36.85	-8	491	-1.63%
2018/03/09	0	0.00	2	35.45	35.65	-2	488	-0.41%
2018/03/07	2	34.80	0	0.00	34.85	2	497	0.40%
2018/03/06	1	35.00	0	0.00	34.95	1	501	0.20%
2018/03/02	4	35.48	2	35.85	35.25	2	509	0.39%
2018/02/27	0	0.00	10	35.98	36.30	-10	510	-1.96%
2018/02/23	0	0.00	2	36.00	35.75	-2	512	-0.39%
2018/02/22	0	0.00	1	36.00	35.95	-1	522	-0.19%
2018/02/21	0	0.00	2	35.55	35.80	-2	530	-0.38%
2018/02/12	1	34.25	4	34.18	35.10	-3	531	-0.56%
2018/02/09	3	33.68	0	0.00	33.85	3	543	0.55%
2018/02/08	2	34.83	0	0.00	34.90	2	551	0.36%
2018/02/07	6	35.11	0	0.00	34.90	6	566	1.06%
2018/02/06	0	0.00	1	35.30	35.30	-1	570	-0.18%
2018/02/02	1	36.80	2	37.00	36.80	-1	563	-0.18%
2018/01/30	2	37.00	2	37.00	37.10	0	570	0.00%
2018/01/29	2	37.05	0	0.00	37.05	2	573	0.35%
2018/01/26	2	37.10	2	37.20	37.20	0	575	0.00%
2018/01/22	0	0.00	3	37.45	37.50	-3	594	-0.50%
2018/01/19	2	37.60	0	0.00	37.55	2	604	0.33%
2018/01/18	0	0.00	2	38.20	37.75	-2	612	-0.33%
2018/01/17	1	37.95	11	37.65	38.00	-10	612	-1.63%
2018/01/16	0	0.00	10	37.10	37.40	-10	612	-1.63%
2018/01/15	0	0.00	1	37.00	37.20	-1	623	-0.16%
2018/01/12	10	37.00	0	0.00	37.20	10	643	1.55%
2018/01/10	2	37.05	0	0.00	37.25	2	651	0.31%
2018/01/09	11	37.19	0	0.00	37.30	11	655	1.68%
2018/01/08	10	37.60	0	0.00	37.55	10	653	1.53%
2018/01/05	4	37.80	0	0.00	37.90	4	655	0.61%
2018/01/04	0	0.00	10	37.95	38.10	-10	658	-1.52%
2018/01/02	3	38.05	6	38.03	37.95	-3	669	-0.45%